Goldman Sachs ETF Trust Goldman Sachs Access U.S. Aggregate Bond ETF (NY: GCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	40.58	40.69	40.55	40.57	27,750	+0.11(+0.27%)
Dec 19, 2024	40.39	40.53	40.37	40.47	50,271	-0.16(-0.41%)
Dec 18, 2024	40.91	40.96	40.60	40.63	40,171	-0.28(-0.68%)
Dec 17, 2024	40.92	41.12	40.82	40.91	49,520	-0.02(-0.05%)
Dec 16, 2024	40.89	40.94	40.83	40.93	33,339	+0.08(+0.20%)
Dec 13, 2024	40.97	40.97	40.84	40.85	23,529	-0.13(-0.32%)
Dec 12, 2024	41.07	41.14	40.98	40.98	19,701	-0.17(-0.41%)
Dec 11, 2024	41.35	41.35	41.13	41.15	35,064	-0.14(-0.35%)
Dec 10, 2024	41.29	41.33	41.22	41.29	29,099	-0.03(-0.06%)
Dec 09, 2024	41.33	41.40	41.28	41.32	28,949	-0.15(-0.36%)
Dec 06, 2024	41.51	41.51	41.33	41.47	51,210	+0.11(+0.27%)
Dec 05, 2024	41.31	41.38	41.23	41.36	31,620	+0.03(+0.07%)
Dec 04, 2024	41.22	41.36	41.14	41.33	27,244	+0.14(+0.34%)
Dec 03, 2024	41.30	41.34	41.18	41.19	14,681	-0.05(-0.12%)
Dec 02, 2024	41.33	41.33	41.10	41.24	61,437	-0.18(-0.43%)
Nov 29, 2024	41.32	41.42	41.28	41.42	18,853	+0.16(+0.39%)
Nov 27, 2024	41.21	41.29	41.16	41.26	25,655	+0.12(+0.29%)
Nov 26, 2024	41.04	41.14	41.01	41.14	37,567	-0.03(-0.07%)
Nov 25, 2024	41.15	41.20	41.05	41.17	54,972	+0.32(+0.78%)
Nov 22, 2024	40.87	40.87	40.76	40.85	25,116	+0.02(+0.05%)
Nov 21, 2024	40.82	40.87	40.74	40.83	30,339	+0.02(+0.04%)
Nov 20, 2024	40.83	40.87	40.73	40.81	30,663	-0.03(-0.06%)
Nov 19, 2024	40.84	40.92	40.80	40.84	32,357	+0.07(+0.17%)
Nov 18, 2024	40.64	40.82	40.59	40.77	40,774	+0.04(+0.10%)
Nov 15, 2024	40.65	40.84	40.55	40.73	53,663	-0.05(-0.12%)
Nov 14, 2024	40.81	40.91	40.76	40.78	40,592	-0.02(-0.05%)
Nov 13, 2024	41.00	41.00	40.70	40.80	24,483	-0.03(-0.07%)
Nov 12, 2024	40.92	40.95	40.75	40.83	65,301	-0.18(-0.44%)
Nov 11, 2024	40.92	41.08	40.81	41.01	23,028	-0.07(-0.17%)
Nov 08, 2024	41.13	41.37	40.97	41.08	68,257	+0.09(+0.22%)
Nov 07, 2024	40.89	41.09	40.81	40.99	49,230	+0.28(+0.69%)
Nov 06, 2024	40.58	40.84	40.56	40.71	34,468	-0.36(-0.88%)
Nov 05, 2024	40.95	41.08	40.77	41.07	65,985	+0.08(+0.20%)
Nov 04, 2024	40.96	41.19	40.84	40.99	66,075	+0.21(+0.51%)
Nov 01, 2024	41.08	41.08	40.78	40.78	26,703	-0.14(-0.35%)
Oct 31, 2024	40.88	41.03	40.81	40.92	16,159	-0.10(-0.24%)
Oct 30, 2024	41.03	41.18	40.93	41.02	121,084	+0.07(+0.17%)
Oct 29, 2024	42.00	42.00	40.82	40.95	23,063	-0.07(-0.17%)
Oct 28, 2024	40.97	41.06	40.89	41.02	17,334	-0.05(-0.12%)
Oct 25, 2024	41.14	41.18	41.04	41.07	41,698	-0.09(-0.22%)
Oct 24, 2024	40.95	41.20	40.95	41.16	31,824	+0.15(+0.35%)
Oct 23, 2024	40.99	41.14	40.96	41.02	17,154	-0.09(-0.21%)
Oct 22, 2024	41.15	41.23	41.07	41.10	19,088	-0.03(-0.07%)
Oct 21, 2024	41.24	41.32	41.13	41.13	20,379	-0.26(-0.63%)
Oct 18, 2024	41.49	41.51	41.39	41.39	14,895	+0.03(+0.07%)
Oct 17, 2024	41.47	41.48	41.36	41.36	16,744	-0.18(-0.43%)
Oct 16, 2024	41.56	41.68	41.54	41.54	12,565	+0.03(+0.07%)
Oct 15, 2024	41.49	41.60	41.48	41.51	15,775	+0.19(+0.46%)
Oct 14, 2024	41.35	41.38	41.21	41.32	11,640	-0.13(-0.31%)
Oct 11, 2024	42.28	42.28	41.34	41.45	21,602	+0.03(+0.07%)
Oct 10, 2024	41.36	41.47	41.32	41.42	23,113	+0.02(+0.05%)
Oct 09, 2024	41.47	41.53	41.37	41.40	11,197	-0.11(-0.26%)
Oct 08, 2024	41.43	41.55	41.41	41.51	25,837	+0.05(+0.12%)
Oct 07, 2024	41.47	41.63	41.43	41.46	33,300	-0.21(-0.50%)
Oct 04, 2024	41.65	41.74	41.60	41.67	33,651	-0.27(-0.65%)
Oct 03, 2024	41.95	42.09	41.91	41.95	32,277	-0.11(-0.27%)
Oct 02, 2024	42.06	42.12	41.98	42.06	16,902	-0.14(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.